股票概览
20.14
-0.1%
-0.02
20.16
开盘价
20.88
最高价
19.83
最低价
6,675
成交量
数据更新至: 2024-10-31
技术指标
20.33
MA5 (5日均线)
20.17
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 20.16 | 20.88 | 19.83 | 20.14 | -0.1% | 6,675 | 13,407,577 |
| 2024-10-30 | 19.84 | 20.74 | 19.74 | 20.16 | +1.56% | 6,874 | 13,949,084 |
| 2024-10-29 | 21 | 21.47 | 19.8 | 19.85 | -5.79% | 10,727 | 21,924,422 |
| 2024-10-28 | 20.41 | 21.49 | 20.41 | 21.07 | +3.23% | 13,274 | 27,898,072 |
| 2024-10-25 | 19.7 | 20.6 | 19.42 | 20.41 | +3.6% | 8,670 | 17,629,737 |
| 2024-10-24 | 20.26 | 20.4 | 19.65 | 19.7 | -2.72% | 4,803 | 9,541,721 |
| 2024-10-23 | 20.21 | 20.75 | 20.19 | 20.25 | -1.12% | 6,468 | 13,227,089 |
| 2024-10-22 | 20.12 | 20.75 | 19.73 | 20.48 | +1.94% | 9,299 | 18,938,251 |
| 2024-10-21 | 19.7 | 20.8 | 19.7 | 20.09 | +2.76% | 11,397 | 22,888,448 |
| 2024-10-18 | 18.8 | 20 | 18.75 | 19.55 | +4.04% | 12,171 | 23,522,643 |
| 2024-10-17 | 19.12 | 19.26 | 18.79 | 18.79 | -0.16% | 3,570 | 6,795,511 |
| 2024-10-16 | 19.15 | 19.3 | 18.51 | 18.82 | -2.28% | 6,818 | 12,928,014 |
| 2024-10-15 | 19.3 | 20 | 18.75 | 19.26 | +1.53% | 10,848 | 21,070,088 |
| 2024-10-14 | 18.55 | 19.17 | 18.08 | 18.97 | +1.77% | 10,078 | 18,910,456 |
| 2024-10-11 | 20 | 20.34 | 18.3 | 18.64 | -7.68% | 21,676 | 41,699,983 |
| 2024-10-10 | 19 | 21.76 | 18.9 | 20.19 | +11.24% | 28,142 | 56,550,411 |
| 2024-10-09 | 19.07 | 20.56 | 18.03 | 18.15 | -11.76% | 17,175 | 32,488,173 |
| 2024-10-08 | 21.5 | 21.5 | 19.3 | 20.57 | +14.28% | 21,927 | 44,517,320 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：